Brother Industries, Ltd. 6448
TSE · Japan · Elektronische Technologie
¥4.660,00+69,00 (+1,50 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.660,00 | +1,50 % | ¥4.627,00 | ¥4.698,00 | ¥4.554,00 | 1,01M |
| 2026-09-30 | ¥4.591,00 | -1,94 % | ¥4.669,00 | ¥4.695,00 | ¥4.570,00 | 1,70M |
| 2026-09-29 | ¥4.682,00 | -0,19 % | ¥4.664,00 | ¥4.730,00 | ¥4.632,00 | 1,17M |
| 2026-09-28 | ¥4.691,00 | -0,87 % | ¥4.683,00 | ¥4.760,00 | ¥4.673,00 | 1,30M |
| 2026-09-25 | ¥4.732,00 | +1,37 % | ¥4.651,00 | ¥4.732,00 | ¥4.603,00 | 1,19M |
| 2026-09-24 | ¥4.668,00 | +0,80 % | ¥4.701,00 | ¥4.726,00 | ¥4.628,00 | 1,48M |
| 2026-09-18 | ¥4.631,00 | +0,35 % | ¥4.664,00 | ¥4.669,00 | ¥4.577,00 | 1,90M |
| 2026-09-17 | ¥4.615,00 | +0,28 % | ¥4.609,00 | ¥4.677,00 | ¥4.604,00 | 814,90K |
| 2026-09-16 | ¥4.602,00 | +2,93 % | ¥4.526,00 | ¥4.602,00 | ¥4.525,00 | 1,30M |
| 2026-09-15 | ¥4.471,00 | +0,81 % | ¥4.385,00 | ¥4.471,00 | ¥4.371,00 | 1,18M |
| 2026-09-14 | ¥4.435,00 | +1,65 % | ¥4.363,00 | ¥4.450,00 | ¥4.333,00 | 1,05M |
| 2026-09-11 | ¥4.363,00 | -0,41 % | ¥4.280,00 | ¥4.363,00 | ¥4.251,00 | 1,29M |
| 2026-09-10 | ¥4.381,00 | -0,02 % | ¥4.416,00 | ¥4.416,00 | ¥4.303,00 | 1,30M |
| 2026-09-09 | ¥4.382,00 | -1,53 % | ¥4.503,00 | ¥4.510,00 | ¥4.377,00 | 1,25M |
| 2026-09-08 | ¥4.450,00 | -5,62 % | ¥4.688,00 | ¥4.699,00 | ¥4.450,00 | 913,70K |
| 2026-09-07 | ¥4.715,00 | -3,64 % | ¥4.893,00 | ¥4.893,00 | ¥4.715,00 | 772,20K |
| 2026-09-04 | ¥4.893,00 | +0,60 % | ¥4.934,00 | ¥4.934,00 | ¥4.825,00 | 1,09M |
| 2026-09-03 | ¥4.864,00 | -0,29 % | ¥4.930,00 | ¥4.953,00 | ¥4.829,00 | 1,18M |
| 2026-09-02 | ¥4.878,00 | -3,44 % | ¥4.988,00 | ¥5.007,00 | ¥4.876,00 | 1,13M |
| 2026-09-01 | ¥5.052,00 | +2,98 % | ¥4.920,00 | ¥5.061,00 | ¥4.901,00 | 1,14M |
| 2026-08-31 | ¥4.906,00 | +1,28 % | ¥4.850,00 | ¥4.910,00 | ¥4.834,00 | 998,70K |
| 2026-08-28 | ¥4.844,00 | +2,54 % | ¥4.794,00 | ¥4.864,00 | ¥4.788,00 | 1,37M |
| 2026-08-27 | ¥4.724,00 | +0,49 % | ¥4.721,00 | ¥4.772,00 | ¥4.705,00 | 879,30K |
| 2026-08-26 | ¥4.701,00 | +0,88 % | ¥4.669,00 | ¥4.747,00 | ¥4.666,00 | 777,60K |
| 2026-08-25 | ¥4.660,00 | -0,15 % | ¥4.685,00 | ¥4.698,00 | ¥4.630,00 | 871,90K |
| 2026-08-24 | ¥4.667,00 | +1,28 % | ¥4.602,00 | ¥4.672,00 | ¥4.566,00 | 882,20K |
| 2026-08-21 | ¥4.608,00 | +1,05 % | ¥4.520,00 | ¥4.608,00 | ¥4.509,00 | 828,60K |
| 2026-08-20 | ¥4.560,00 | +1,13 % | ¥4.509,00 | ¥4.573,00 | ¥4.508,00 | 981,50K |
| 2026-08-19 | ¥4.509,00 | -1,70 % | ¥4.559,00 | ¥4.669,00 | ¥4.505,00 | 1,23M |
| 2026-08-18 | ¥4.587,00 | -0,67 % | ¥4.618,00 | ¥4.642,00 | ¥4.542,00 | 995,00K |
| 2026-08-17 | ¥4.618,00 | -2,66 % | ¥4.702,00 | ¥4.767,00 | ¥4.618,00 | 944,80K |
| 2026-08-14 | ¥4.744,00 | +0,91 % | ¥4.665,00 | ¥4.783,00 | ¥4.665,00 | 1,10M |
| 2026-08-13 | ¥4.701,00 | +0,36 % | ¥4.754,00 | ¥4.761,00 | ¥4.623,00 | 1,35M |
| 2026-08-12 | ¥4.684,00 | +2,49 % | ¥4.570,00 | ¥4.684,00 | ¥4.524,00 | 1,25M |
| 2026-08-10 | ¥4.570,00 | +0,20 % | ¥4.565,00 | ¥4.645,00 | ¥4.512,00 | 1,01M |
| 2026-08-07 | ¥4.561,00 | +9,98 % | ¥4.637,00 | ¥4.709,00 | ¥4.528,00 | 2,75M |
| 2026-08-06 | ¥4.147,00 | +1,64 % | ¥4.112,00 | ¥4.181,00 | ¥4.089,00 | 918,80K |
| 2026-08-05 | ¥4.080,00 | +1,54 % | ¥4.060,00 | ¥4.107,00 | ¥4.051,00 | 730,00K |
| 2026-08-04 | ¥4.018,00 | +0,48 % | ¥3.999,00 | ¥4.050,00 | ¥3.978,00 | 685,00K |
| 2026-08-03 | ¥3.999,00 | -0,30 % | ¥3.920,00 | ¥4.021,00 | ¥3.908,00 | 736,50K |
| 2026-07-31 | ¥4.011,00 | -0,82 % | ¥4.044,00 | ¥4.063,00 | ¥3.951,00 | 1,56M |
| 2026-07-30 | ¥4.044,00 | +0,37 % | ¥4.010,00 | ¥4.058,00 | ¥3.971,00 | 1,37M |
| 2026-07-29 | ¥4.029,00 | +0,55 % | ¥4.008,00 | ¥4.042,00 | ¥3.950,00 | 1,03M |
| 2026-07-28 | ¥4.007,00 | -1,84 % | ¥4.016,00 | ¥4.054,00 | ¥3.954,00 | 1,03M |
| 2026-07-27 | ¥4.082,00 | +3,58 % | ¥3.969,00 | ¥4.082,00 | ¥3.945,00 | 918,30K |
| 2026-07-24 | ¥3.941,00 | -0,23 % | ¥3.910,00 | ¥3.953,00 | ¥3.901,00 | 645,80K |
| 2026-07-23 | ¥3.950,00 | +0,59 % | ¥3.915,00 | ¥3.967,00 | ¥3.915,00 | 637,80K |
| 2026-07-22 | ¥3.927,00 | +0,59 % | ¥3.917,00 | ¥3.952,00 | ¥3.906,00 | 687,80K |
| 2026-07-21 | ¥3.904,00 | +2,47 % | ¥3.846,00 | ¥3.920,00 | ¥3.793,00 | 681,10K |
| 2026-07-17 | ¥3.810,00 | -0,68 % | ¥3.801,00 | ¥3.834,00 | ¥3.745,00 | 924,00K |
| 2026-07-16 | ¥3.836,00 | -0,60 % | ¥3.782,00 | ¥3.876,00 | ¥3.782,00 | 695,80K |
| 2026-07-15 | ¥3.859,00 | +3,32 % | ¥3.805,00 | ¥3.874,00 | ¥3.765,00 | 939,00K |
| 2026-07-14 | ¥3.735,00 | +1,58 % | ¥3.700,00 | ¥3.740,00 | ¥3.665,00 | 598,00K |
| 2026-07-13 | ¥3.677,00 | -1,55 % | ¥3.701,00 | ¥3.730,00 | ¥3.667,00 | 439,50K |
| 2026-07-10 | ¥3.735,00 | +0,95 % | ¥3.741,00 | ¥3.753,00 | ¥3.706,00 | 817,10K |
| 2026-07-09 | ¥3.700,00 | +0,74 % | ¥3.684,00 | ¥3.728,00 | ¥3.676,00 | 699,30K |
| 2026-07-08 | ¥3.673,00 | -1,58 % | ¥3.688,00 | ¥3.703,00 | ¥3.666,00 | 691,60K |
| 2026-07-07 | ¥3.732,00 | -0,72 % | ¥3.738,00 | ¥3.801,00 | ¥3.692,00 | 736,30K |
| 2026-07-06 | ¥3.759,00 | -0,53 % | ¥3.799,00 | ¥3.806,00 | ¥3.714,00 | 697,30K |
| 2026-07-03 | ¥3.779,00 | +2,27 % | ¥3.691,00 | ¥3.779,00 | ¥3.684,00 | 517,90K |
| 2026-07-02 | ¥3.695,00 | +1,04 % | ¥3.681,00 | ¥3.754,00 | ¥3.655,00 | 611,40K |
| 2026-07-01 | ¥3.657,00 | -0,38 % | ¥3.708,00 | ¥3.731,00 | ¥3.639,00 | 610,40K |
| 2026-06-30 | ¥3.671,00 | -0,57 % | ¥3.730,00 | ¥3.739,00 | ¥3.638,00 | 829,30K |
| 2026-06-29 | ¥3.692,00 | -1,60 % | ¥3.740,00 | ¥3.740,00 | ¥3.647,00 | 588,20K |
| 2026-06-26 | ¥3.752,00 | -0,29 % | ¥3.775,00 | ¥3.787,00 | ¥3.725,00 | 766,50K |
| 2026-06-25 | ¥3.763,00 | +1,32 % | ¥3.784,00 | ¥3.794,00 | ¥3.746,00 | 510,90K |
| 2026-06-24 | ¥3.714,00 | -1,75 % | ¥3.774,00 | ¥3.797,00 | ¥3.704,00 | 643,50K |
| 2026-06-23 | ¥3.780,00 | -1,46 % | ¥3.800,00 | ¥3.836,00 | ¥3.780,00 | 901,00K |
| 2026-06-22 | ¥3.836,00 | +1,56 % | ¥3.812,00 | ¥3.883,00 | ¥3.792,00 | 716,40K |
| 2026-06-19 | ¥3.777,00 | -1,10 % | ¥3.819,00 | ¥3.822,00 | ¥3.744,00 | 820,00K |
| 2026-06-18 | ¥3.819,00 | +0,03 % | ¥3.834,00 | ¥3.870,00 | ¥3.810,00 | 483,10K |
| 2026-06-17 | ¥3.818,00 | +1,27 % | ¥3.868,00 | ¥3.868,00 | ¥3.761,00 | 556,40K |
| 2026-06-16 | ¥3.770,00 | -1,41 % | ¥3.824,00 | ¥3.833,00 | ¥3.755,00 | 624,80K |
| 2026-06-15 | ¥3.824,00 | +1,38 % | ¥3.842,00 | ¥3.848,00 | ¥3.780,00 | 682,90K |
| 2026-06-12 | ¥3.772,00 | -0,71 % | ¥3.860,00 | ¥3.901,00 | ¥3.772,00 | 853,40K |
| 2026-06-11 | ¥3.799,00 | +0,16 % | ¥3.764,00 | ¥3.799,00 | ¥3.707,00 | 768,80K |
| 2026-06-10 | ¥3.793,00 | -2,59 % | ¥3.865,00 | ¥3.882,00 | ¥3.790,00 | 790,10K |
| 2026-06-09 | ¥3.894,00 | +4,40 % | ¥3.800,00 | ¥3.924,00 | ¥3.739,00 | 1,22M |
| 2026-06-08 | ¥3.730,00 | -1,48 % | ¥3.724,00 | ¥3.797,00 | ¥3.698,00 | 969,00K |
| 2026-06-05 | ¥3.786,00 | -0,50 % | ¥3.805,00 | ¥3.814,00 | ¥3.744,00 | 624,60K |
| 2026-06-04 | ¥3.805,00 | -0,24 % | ¥3.793,00 | ¥3.843,00 | ¥3.755,00 | 578,60K |
| 2026-06-03 | ¥3.814,00 | +1,87 % | ¥3.809,00 | ¥3.860,00 | ¥3.777,00 | 784,60K |
| 2026-06-02 | ¥3.744,00 | +0,43 % | ¥3.688,00 | ¥3.751,00 | ¥3.672,00 | 599,40K |
| 2026-06-01 | ¥3.728,00 | -0,67 % | ¥3.719,00 | ¥3.756,00 | ¥3.643,00 | 711,40K |
| 2026-05-29 | ¥3.753,00 | +1,54 % | ¥3.720,00 | ¥3.780,00 | ¥3.705,00 | 1,36M |
| 2026-05-28 | ¥3.696,00 | +1,40 % | ¥3.648,00 | ¥3.696,00 | ¥3.638,00 | 769,60K |
| 2026-05-27 | ¥3.645,00 | +0,77 % | ¥3.635,00 | ¥3.734,00 | ¥3.615,00 | 954,20K |
| 2026-05-26 | ¥3.617,00 | +0,19 % | ¥3.610,00 | ¥3.628,00 | ¥3.576,00 | 545,80K |
| 2026-05-25 | ¥3.610,00 | +3,50 % | ¥3.584,00 | ¥3.640,00 | ¥3.562,00 | 847,80K |
| 2026-05-22 | ¥3.488,00 | +0,96 % | ¥3.475,00 | ¥3.504,00 | ¥3.450,00 | 512,60K |